Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.94 | 11.94 | 11.88 | 11.90 | 18,379 | +0.01(+0.12%) |
Apr 28, 2016 | 11.91 | 11.99 | 11.87 | 11.89 | 40,085 | -0.02(-0.18%) |
Apr 27, 2016 | 11.96 | 11.96 | 11.91 | 11.91 | 20,295 | -0.04(-0.30%) |
Apr 26, 2016 | 11.95 | 11.95 | 11.89 | 11.94 | 16,649 | +0.06(+0.48%) |
Apr 25, 2016 | 11.94 | 11.94 | 11.87 | 11.89 | 38,105 | -0.06(-0.48%) |
Apr 22, 2016 | 11.94 | 11.94 | 11.91 | 11.94 | 20,662 | +0.00(+0.02%) |
Apr 21, 2016 | 12.04 | 12.09 | 11.90 | 11.94 | 46,926 | -0.04(-0.32%) |
Apr 20, 2016 | 11.99 | 12.02 | 11.94 | 11.98 | 22,820 | +0.00(+0.00%) |
Apr 19, 2016 | 11.98 | 12.00 | 11.96 | 11.98 | 18,717 | +0.00(+0.00%) |
Apr 18, 2016 | 11.91 | 11.99 | 11.91 | 11.98 | 43,303 | +0.05(+0.42%) |
Apr 15, 2016 | 11.86 | 11.93 | 11.84 | 11.93 | 43,036 | +0.04(+0.30%) |
Apr 14, 2016 | 11.62 | 11.95 | 11.58 | 11.89 | 70,819 | +0.22(+1.91%) |
Apr 13, 2016 | 11.53 | 11.67 | 11.53 | 11.67 | 73,623 | +0.20(+1.77%) |
Apr 12, 2016 | 11.43 | 11.47 | 11.42 | 11.47 | 146,900 | +0.06(+0.48%) |
Apr 11, 2016 | 11.40 | 11.42 | 11.40 | 11.41 | 22,129 | +0.02(+0.19%) |
Apr 08, 2016 | 11.36 | 11.40 | 11.34 | 11.39 | 98,305 | +0.07(+0.63%) |
Apr 07, 2016 | 11.32 | 11.34 | 11.32 | 11.32 | 30,529 | -0.01(-0.06%) |
Apr 06, 2016 | 11.32 | 11.38 | 11.32 | 11.33 | 27,503 | +0.01(+0.06%) |
Apr 05, 2016 | 11.33 | 11.34 | 11.30 | 11.32 | 50,777 | +0.01(+0.13%) |
Apr 04, 2016 | 11.34 | 11.40 | 11.30 | 11.30 | 34,838 | -0.06(-0.50%) |
Apr 01, 2016 | 11.35 | 11.39 | 11.34 | 11.36 | 39,387 | +0.04(+0.38%) |
Mar 31, 2016 | 11.26 | 11.32 | 11.25 | 11.32 | 47,353 | +0.09(+0.77%) |
Mar 30, 2016 | 11.17 | 11.23 | 11.15 | 11.23 | 29,191 | +0.07(+0.64%) |
Mar 29, 2016 | 11.15 | 11.17 | 11.14 | 11.16 | 16,415 | +0.01(+0.13%) |
Mar 28, 2016 | 11.14 | 11.15 | 11.11 | 11.15 | 14,798 | +0.04(+0.39%) |
Mar 24, 2016 | 11.13 | 11.10 | 11.10 | 11.10 | 23,033 | -0.01(-0.06%) |
Mar 23, 2016 | 11.15 | 11.15 | 11.10 | 11.11 | 18,276 | +0.00(+0.00%) |
Mar 22, 2016 | 11.10 | 11.14 | 11.10 | 11.11 | 14,345 | +0.01(+0.06%) |
Mar 21, 2016 | 11.12 | 11.12 | 11.10 | 11.10 | 23,787 | +0.01(+0.13%) |
Mar 18, 2016 | 11.10 | 11.13 | 11.09 | 11.09 | 24,968 | +0.00(+0.00%) |
Mar 17, 2016 | 11.09 | 11.14 | 11.03 | 11.09 | 34,867 | +0.01(+0.13%) |
Mar 16, 2016 | 11.08 | 11.08 | 11.05 | 11.07 | 22,591 | +0.01(+0.06%) |
Mar 15, 2016 | 11.08 | 11.08 | 11.04 | 11.07 | 19,123 | +0.02(+0.19%) |
Mar 14, 2016 | 11.05 | 11.07 | 11.04 | 11.05 | 18,234 | +0.06(+0.52%) |
Mar 11, 2016 | 10.99 | 11.05 | 10.99 | 10.99 | 19,521 | -0.04(-0.32%) |
Mar 10, 2016 | 11.02 | 11.03 | 11.01 | 11.02 | 38,319 | +0.03(+0.26%) |
Mar 09, 2016 | 11.05 | 11.05 | 11.00 | 11.00 | 35,749 | -0.06(-0.52%) |
Mar 08, 2016 | 11.04 | 11.05 | 11.02 | 11.05 | 62,397 | +0.00(+0.00%) |
Mar 07, 2016 | 11.08 | 11.08 | 11.02 | 11.05 | 50,397 | -0.02(-0.19%) |
Mar 04, 2016 | 11.03 | 11.15 | 11.01 | 11.07 | 74,763 | +0.03(+0.26%) |
Mar 03, 2016 | 10.98 | 11.05 | 10.95 | 11.05 | 15,923 | +0.09(+0.85%) |
Mar 02, 2016 | 10.95 | 10.97 | 10.92 | 10.95 | 25,682 | +0.00(+0.00%) |
Mar 01, 2016 | 10.91 | 10.95 | 10.87 | 10.95 | 40,286 | +0.06(+0.59%) |
Feb 29, 2016 | 10.87 | 10.89 | 10.83 | 10.89 | 25,725 | +0.05(+0.46%) |
Feb 26, 2016 | 10.88 | 10.90 | 10.84 | 10.84 | 30,868 | -0.04(-0.39%) |
Feb 25, 2016 | 10.90 | 10.90 | 10.87 | 10.88 | 32,589 | -0.01(-0.06%) |
Feb 24, 2016 | 10.87 | 10.90 | 10.87 | 10.89 | 22,670 | +0.01(+0.13%) |
Feb 23, 2016 | 10.83 | 10.87 | 10.80 | 10.87 | 32,716 | +0.06(+0.59%) |
Feb 22, 2016 | 10.90 | 10.90 | 10.81 | 10.81 | 26,239 | -0.06(-0.59%) |
Feb 19, 2016 | 10.85 | 10.87 | 10.81 | 10.87 | 32,242 | +0.01(+0.13%) |
Feb 18, 2016 | 10.91 | 10.91 | 10.82 | 10.86 | 23,946 | -0.01(-0.13%) |
Feb 17, 2016 | 10.89 | 10.89 | 10.84 | 10.87 | 19,972 | +0.00(+0.00%) |
Feb 16, 2016 | 10.98 | 10.98 | 10.87 | 10.87 | 29,930 | -0.12(-1.10%) |
Feb 12, 2016 | 10.97 | 11.00 | 11.00 | 11.00 | 43,753 | +0.04(+0.39%) |
Feb 11, 2016 | 11.01 | 11.01 | 10.95 | 10.95 | 31,325 | -0.04(-0.32%) |
Feb 10, 2016 | 11.00 | 11.02 | 10.96 | 10.99 | 21,050 | +0.01(+0.13%) |
Feb 09, 2016 | 10.96 | 10.97 | 10.92 | 10.97 | 27,679 | +0.01(+0.13%) |
Feb 08, 2016 | 10.93 | 10.96 | 10.93 | 10.96 | 15,342 | +0.02(+0.19%) |
Feb 05, 2016 | 10.90 | 10.98 | 10.90 | 10.94 | 26,344 | +0.02(+0.20%) |
Feb 04, 2016 | 10.91 | 10.92 | 10.89 | 10.92 | 33,676 | +0.03(+0.26%) |
Feb 03, 2016 | 10.90 | 10.95 | 10.85 | 10.89 | 41,444 | +0.02(+0.20%) |
Feb 02, 2016 | 10.82 | 10.89 | 10.82 | 10.87 | 39,587 | +0.07(+0.66%) |
Feb 01, 2016 | 10.75 | 10.83 | 10.75 | 10.80 | 38,673 | +0.06(+0.53%) |
Jan 29, 2016 | 10.73 | 10.76 | 10.72 | 10.74 | 23,111 | +0.03(+0.27%) |
Jan 28, 2016 | 10.67 | 10.71 | 10.66 | 10.71 | 9,835 | +0.06(+0.60%) |
Jan 27, 2016 | 10.63 | 10.69 | 10.62 | 10.65 | 22,333 | -0.01(-0.13%) |
Jan 26, 2016 | 10.58 | 10.66 | 10.58 | 10.66 | 28,492 | +0.07(+0.67%) |
Jan 25, 2016 | 10.62 | 10.65 | 10.59 | 10.59 | 29,023 | -0.03(-0.27%) |
Jan 22, 2016 | 10.60 | 10.67 | 10.60 | 10.62 | 30,177 | +0.01(+0.13%) |
Jan 21, 2016 | 10.57 | 10.63 | 10.53 | 10.61 | 16,800 | +0.07(+0.67%) |
Jan 20, 2016 | 10.66 | 10.66 | 10.52 | 10.53 | 28,613 | -0.12(-1.13%) |
Jan 19, 2016 | 10.68 | 10.73 | 10.66 | 10.66 | 16,962 | -0.03(-0.27%) |
Jan 15, 2016 | 10.66 | 10.68 | 10.68 | 10.68 | 23,948 | -0.03(-0.27%) |
Jan 14, 2016 | 10.72 | 10.72 | 10.66 | 10.71 | 21,434 | -0.01(-0.07%) |
Jan 13, 2016 | 10.83 | 10.83 | 10.70 | 10.72 | 19,116 | -0.06(-0.53%) |
Jan 12, 2016 | 10.73 | 10.78 | 10.73 | 10.78 | 37,336 | +0.02(+0.20%) |
Jan 11, 2016 | 10.77 | 10.80 | 10.73 | 10.75 | 25,738 | -0.02(-0.20%) |
Jan 08, 2016 | 10.80 | 10.80 | 10.78 | 10.78 | 11,059 | -0.04(-0.33%) |
Jan 07, 2016 | 10.77 | 10.83 | 10.77 | 10.81 | 29,422 | +0.05(+0.46%) |
Jan 06, 2016 | 10.71 | 10.78 | 10.71 | 10.76 | 36,911 | +0.03(+0.26%) |
Jan 05, 2016 | 10.69 | 10.79 | 10.68 | 10.73 | 55,061 | +0.04(+0.33%) |
Jan 04, 2016 | 10.70 | 10.71 | 10.65 | 10.70 | 20,622 | +0.02(+0.20%) |
Dec 31, 2015 | 10.65 | 10.68 | 10.68 | 10.68 | 17,407 | +0.06(+0.53%) |
Dec 30, 2015 | 10.56 | 10.62 | 10.52 | 10.62 | 40,550 | +0.05(+0.47%) |
Dec 29, 2015 | 10.59 | 10.66 | 10.56 | 10.57 | 35,854 | -0.04(-0.35%) |
Dec 28, 2015 | 10.55 | 10.61 | 10.54 | 10.61 | 19,536 | +0.04(+0.33%) |
Dec 24, 2015 | 10.49 | 10.57 | 10.57 | 10.57 | 9,080 | +0.05(+0.47%) |
Dec 23, 2015 | 10.57 | 10.63 | 10.48 | 10.52 | 40,224 | -0.04(-0.33%) |
Dec 22, 2015 | 10.58 | 10.59 | 10.51 | 10.56 | 24,304 | +0.00(+0.00%) |
Dec 21, 2015 | 10.48 | 10.58 | 10.47 | 10.56 | 53,105 | +0.04(+0.40%) |
Dec 18, 2015 | 10.49 | 10.54 | 10.45 | 10.52 | 29,196 | +0.06(+0.54%) |
Dec 17, 2015 | 10.42 | 10.50 | 10.42 | 10.46 | 31,854 | +0.08(+0.75%) |
Dec 16, 2015 | 10.34 | 10.43 | 10.34 | 10.38 | 24,329 | +0.04(+0.34%) |
Dec 15, 2015 | 10.38 | 10.39 | 10.30 | 10.35 | 46,541 | -0.04(-0.41%) |
Dec 14, 2015 | 10.45 | 10.45 | 10.26 | 10.39 | 45,600 | -0.07(-0.67%) |
Dec 11, 2015 | 10.42 | 10.52 | 10.41 | 10.46 | 48,439 | +0.04(+0.34%) |
Dec 10, 2015 | 10.42 | 10.49 | 10.41 | 10.42 | 38,748 | -0.01(-0.14%) |
Dec 09, 2015 | 10.45 | 10.46 | 10.43 | 10.44 | 12,723 | +0.01(+0.07%) |
Dec 08, 2015 | 10.40 | 10.47 | 10.40 | 10.43 | 29,268 | +0.03(+0.27%) |
Dec 07, 2015 | 10.44 | 10.46 | 10.40 | 10.40 | 12,641 | +0.00(+0.00%) |
Dec 04, 2015 | 10.38 | 10.47 | 10.38 | 10.40 | 14,336 | +0.01(+0.13%) |
Dec 03, 2015 | 10.47 | 10.47 | 10.38 | 10.39 | 20,692 | -0.06(-0.60%) |
Dec 02, 2015 | 10.48 | 10.49 | 10.45 | 10.45 | 10,825 | -0.03(-0.27%) |
Dec 01, 2015 | 10.47 | 10.50 | 10.45 | 10.48 | 21,735 | +0.04(+0.40%) |
Nov 30, 2015 | 10.47 | 10.51 | 10.44 | 10.44 | 17,329 | -0.08(-0.73%) |
Nov 27, 2015 | 10.47 | 10.53 | 10.47 | 10.52 | 5,113 | +0.06(+0.60%) |
Nov 25, 2015 | 10.45 | 10.45 | 10.45 | 10.45 | 27,511 | +0.01(+0.07%) |
Nov 24, 2015 | 10.53 | 10.53 | 10.44 | 10.45 | 19,591 | -0.05(-0.47%) |
Nov 23, 2015 | 10.52 | 10.52 | 10.49 | 10.49 | 13,738 | -0.02(-0.20%) |
Nov 20, 2015 | 10.46 | 10.52 | 10.46 | 10.52 | 7,988 | +0.06(+0.61%) |
Nov 19, 2015 | 10.46 | 10.49 | 10.45 | 10.45 | 6,688 | -0.01(-0.07%) |
Nov 18, 2015 | 10.45 | 10.49 | 10.44 | 10.46 | 5,144 | +0.01(+0.13%) |
Nov 17, 2015 | 10.45 | 10.45 | 10.43 | 10.45 | 6,108 | -0.04(-0.40%) |
Nov 16, 2015 | 10.45 | 10.49 | 10.44 | 10.49 | 6,511 | +0.04(+0.40%) |
Nov 13, 2015 | 10.38 | 10.48 | 10.37 | 10.45 | 14,636 | +0.00(+0.05%) |
Nov 12, 2015 | 10.44 | 10.49 | 10.44 | 10.44 | 11,754 | +0.04(+0.36%) |
Nov 11, 2015 | 10.44 | 10.46 | 10.40 | 10.40 | 2,159 | -0.03(-0.33%) |
Nov 10, 2015 | 10.40 | 10.44 | 10.40 | 10.44 | 5,154 | +0.00(+0.00%) |
Nov 09, 2015 | 10.54 | 10.54 | 10.42 | 10.44 | 18,594 | -0.16(-1.52%) |
Nov 06, 2015 | 10.63 | 10.63 | 10.53 | 10.60 | 7,254 | -0.04(-0.42%) |
Nov 05, 2015 | 10.64 | 10.65 | 10.61 | 10.64 | 9,961 | -0.00(-0.04%) |
Nov 04, 2015 | 10.63 | 10.65 | 10.60 | 10.65 | 19,006 | -0.01(-0.13%) |
Nov 03, 2015 | 10.68 | 10.68 | 10.63 | 10.66 | 19,996 | -0.02(-0.20%) |
Nov 02, 2015 | 10.61 | 10.69 | 10.59 | 10.68 | 33,228 | +0.12(+1.12%) |
Oct 30, 2015 | 10.59 | 10.59 | 10.55 | 10.56 | 15,747 | +0.01(+0.13%) |
Oct 29, 2015 | 10.52 | 10.56 | 10.52 | 10.55 | 7,666 | +0.01(+0.12%) |
Oct 28, 2015 | 10.49 | 10.57 | 10.49 | 10.54 | 15,699 | +0.01(+0.08%) |
Oct 27, 2015 | 10.48 | 10.53 | 10.47 | 10.53 | 13,421 | +0.03(+0.27%) |
Oct 26, 2015 | 10.49 | 10.50 | 10.48 | 10.50 | 14,952 | +0.03(+0.27%) |
Oct 23, 2015 | 10.42 | 10.53 | 10.42 | 10.47 | 12,019 | +0.01(+0.13%) |
Oct 22, 2015 | 10.44 | 10.47 | 10.44 | 10.46 | 7,882 | +0.00(+0.00%) |
Oct 21, 2015 | 10.47 | 10.47 | 10.44 | 10.46 | 26,679 | +0.00(+0.00%) |
Oct 20, 2015 | 10.38 | 10.47 | 10.35 | 10.46 | 15,638 | +0.12(+1.14%) |
Oct 19, 2015 | 10.42 | 10.47 | 10.34 | 10.34 | 9,857 | -0.03(-0.33%) |
Oct 16, 2015 | 10.36 | 10.46 | 10.36 | 10.38 | 15,200 | +0.03(+0.34%) |
Oct 15, 2015 | 10.33 | 10.46 | 10.33 | 10.34 | 4,402 | -0.01(-0.13%) |
Oct 14, 2015 | 10.31 | 10.44 | 10.31 | 10.35 | 13,802 | +0.03(+0.34%) |
Oct 13, 2015 | 10.29 | 10.42 | 10.27 | 10.32 | 11,045 | -0.02(-0.20%) |
Oct 12, 2015 | 10.22 | 10.34 | 10.20 | 10.34 | 19,155 | +0.09(+0.88%) |
Oct 09, 2015 | 10.24 | 10.29 | 10.21 | 10.25 | 36,335 | -0.03(-0.27%) |
Oct 08, 2015 | 10.24 | 10.29 | 10.20 | 10.28 | 17,532 | +0.06(+0.54%) |
Oct 07, 2015 | 10.17 | 10.22 | 10.17 | 10.22 | 18,218 | +0.03(+0.34%) |
Oct 06, 2015 | 10.21 | 10.24 | 10.18 | 10.19 | 12,437 | +0.01(+0.07%) |
Oct 05, 2015 | 10.22 | 10.25 | 10.13 | 10.18 | 14,119 | -0.01(-0.07%) |
Oct 02, 2015 | 10.15 | 10.21 | 10.15 | 10.19 | 3,270 | +0.00(+0.00%) |
Oct 01, 2015 | 10.19 | 10.23 | 10.14 | 10.19 | 27,521 | +0.03(+0.34%) |
Sep 30, 2015 | 10.20 | 10.20 | 10.15 | 10.15 | 15,279 | -0.01(-0.14%) |
Sep 29, 2015 | 10.15 | 10.20 | 10.13 | 10.17 | 10,032 | +0.03(+0.34%) |
Sep 28, 2015 | 10.18 | 10.18 | 10.13 | 10.13 | 1,903 | -0.05(-0.48%) |
Sep 25, 2015 | 10.16 | 10.19 | 10.16 | 10.18 | 10,616 | +0.03(+0.27%) |
Sep 24, 2015 | 10.15 | 10.17 | 10.14 | 10.15 | 9,264 | +0.04(+0.41%) |
Sep 23, 2015 | 10.17 | 10.17 | 10.10 | 10.11 | 8,487 | -0.03(-0.27%) |
Sep 22, 2015 | 10.13 | 10.20 | 10.13 | 10.14 | 14,457 | +0.00(+0.00%) |
Sep 21, 2015 | 10.11 | 10.15 | 10.11 | 10.14 | 2,559 | -0.01(-0.07%) |
Sep 18, 2015 | 10.11 | 10.16 | 10.11 | 10.15 | 30,257 | +0.03(+0.34%) |
Sep 17, 2015 | 10.10 | 10.14 | 10.06 | 10.11 | 10,776 | +0.01(+0.08%) |
Sep 16, 2015 | 10.15 | 10.16 | 10.10 | 10.10 | 23,240 | -0.08(-0.76%) |
Sep 15, 2015 | 10.19 | 10.20 | 10.17 | 10.18 | 5,104 | -0.04(-0.41%) |
Sep 14, 2015 | 10.22 | 10.30 | 10.22 | 10.22 | 11,229 | -0.07(-0.68%) |
Sep 11, 2015 | 10.13 | 10.29 | 10.13 | 10.29 | 11,957 | +0.19(+1.93%) |
Sep 10, 2015 | 10.10 | 10.15 | 10.10 | 10.10 | 11,552 | -0.03(-0.34%) |
Sep 09, 2015 | 10.19 | 10.19 | 10.10 | 10.13 | 5,193 | -0.01(-0.07%) |
Sep 08, 2015 | 10.23 | 10.23 | 10.08 | 10.14 | 6,350 | +0.04(+0.38%) |
Sep 04, 2015 | 10.06 | 10.10 | 10.10 | 10.10 | 6,940 | +0.06(+0.58%) |
Sep 03, 2015 | 10.02 | 10.05 | 10.00 | 10.04 | 10,987 | +0.08(+0.76%) |
Sep 02, 2015 | 10.06 | 10.07 | 9.966 | 9.966 | 9,942 | -0.06(-0.62%) |
Sep 01, 2015 | 10.04 | 10.07 | 10.02 | 10.03 | 13,689 | +0.02(+0.21%) |
Aug 31, 2015 | 10.07 | 10.08 | 10.01 | 10.01 | 13,715 | -0.03(-0.28%) |
Aug 28, 2015 | 10.07 | 10.13 | 10.02 | 10.04 | 15,706 | -0.03(-0.34%) |
Aug 27, 2015 | 10.10 | 10.10 | 10.03 | 10.07 | 51,538 | +0.10(+1.04%) |
Aug 26, 2015 | 10.12 | 10.12 | 9.959 | 9.966 | 26,944 | -0.12(-1.23%) |
Aug 25, 2015 | 10.15 | 10.18 | 10.08 | 10.09 | 26,425 | -0.03(-0.27%) |
Aug 24, 2015 | 10.18 | 10.18 | 10.11 | 10.12 | 22,728 | -0.10(-0.98%) |
Aug 21, 2015 | 10.23 | 10.23 | 10.20 | 10.22 | 15,184 | +0.01(+0.10%) |
Aug 20, 2015 | 10.25 | 10.28 | 10.21 | 10.21 | 21,188 | -0.08(-0.74%) |
Aug 19, 2015 | 10.24 | 10.28 | 10.24 | 10.28 | 8,903 | +0.03(+0.27%) |
Aug 18, 2015 | 10.30 | 10.35 | 10.26 | 10.26 | 16,392 | -0.06(-0.60%) |
Aug 17, 2015 | 10.37 | 10.39 | 10.31 | 10.32 | 11,544 | -0.03(-0.32%) |
Aug 14, 2015 | 10.33 | 10.37 | 10.33 | 10.35 | 5,279 | +0.03(+0.25%) |
Aug 13, 2015 | 10.29 | 10.39 | 10.29 | 10.33 | 16,638 | -0.01(-0.13%) |
Aug 12, 2015 | 10.27 | 10.34 | 10.27 | 10.34 | 17,974 | +0.04(+0.40%) |
Aug 11, 2015 | 10.21 | 10.30 | 10.19 | 10.30 | 14,124 | +0.07(+0.67%) |
Aug 10, 2015 | 10.18 | 10.24 | 10.18 | 10.23 | 4,724 | +0.05(+0.45%) |
Aug 07, 2015 | 10.19 | 10.19 | 10.18 | 10.18 | 6,969 | -0.02(-0.24%) |
Aug 06, 2015 | 10.19 | 10.24 | 10.19 | 10.21 | 4,052 | -0.02(-0.20%) |
Aug 05, 2015 | 10.25 | 10.25 | 10.15 | 10.23 | 22,214 | -0.06(-0.54%) |
Aug 04, 2015 | 10.22 | 10.29 | 10.22 | 10.28 | 4,100 | +0.05(+0.54%) |
Aug 03, 2015 | 10.22 | 10.29 | 10.22 | 10.23 | 25,257 | +0.00(+0.00%) |
Jul 31, 2015 | 10.23 | 10.26 | 10.19 | 10.23 | 16,951 | +0.05(+0.47%) |
Jul 30, 2015 | 10.14 | 10.22 | 10.14 | 10.18 | 14,021 | +0.01(+0.14%) |
Jul 29, 2015 | 10.11 | 10.19 | 10.11 | 10.17 | 15,530 | +0.05(+0.48%) |
Jul 28, 2015 | 10.10 | 10.12 | 10.10 | 10.12 | 13,032 | +0.02(+0.20%) |
Jul 27, 2015 | 10.05 | 10.14 | 10.04 | 10.10 | 20,622 | +0.05(+0.48%) |
Jul 24, 2015 | 9.968 | 10.07 | 9.968 | 10.05 | 32,139 | +0.07(+0.69%) |
Jul 23, 2015 | 9.968 | 9.982 | 9.933 | 9.982 | 19,909 | +0.01(+0.14%) |
Jul 22, 2015 | 9.933 | 10.00 | 9.933 | 9.968 | 15,580 | +0.03(+0.28%) |
Jul 21, 2015 | 9.851 | 10.00 | 9.851 | 9.940 | 41,970 | +0.06(+0.63%) |
Jul 20, 2015 | 9.878 | 9.888 | 9.865 | 9.878 | 18,382 | +0.00(+0.00%) |
Jul 17, 2015 | 9.920 | 9.920 | 9.878 | 9.878 | 23,328 | -0.03(-0.28%) |
Jul 16, 2015 | 9.851 | 9.933 | 9.851 | 9.906 | 28,558 | +0.04(+0.42%) |
Jul 15, 2015 | 9.878 | 9.892 | 9.851 | 9.865 | 22,600 | -0.01(-0.07%) |
Jul 14, 2015 | 9.899 | 9.906 | 9.871 | 9.871 | 21,739 | -0.06(-0.62%) |
Jul 13, 2015 | 9.954 | 9.954 | 9.885 | 9.933 | 16,556 | -0.04(-0.41%) |
Jul 10, 2015 | 9.899 | 9.975 | 9.865 | 9.975 | 17,620 | +0.06(+0.62%) |
Jul 09, 2015 | 9.954 | 9.968 | 9.899 | 9.913 | 19,288 | -0.03(-0.34%) |
Jul 08, 2015 | 9.982 | 9.982 | 9.934 | 9.947 | 29,429 | +0.01(+0.07%) |
Jul 07, 2015 | 9.858 | 9.947 | 9.858 | 9.940 | 13,049 | +0.09(+0.90%) |
Jul 06, 2015 | 9.803 | 9.899 | 9.803 | 9.851 | 24,896 | +0.03(+0.28%) |
Jul 02, 2015 | 9.817 | 9.824 | 9.824 | 9.824 | 10,801 | +0.01(+0.07%) |
Jul 01, 2015 | 9.831 | 9.850 | 9.810 | 9.817 | 16,571 | +0.01(+0.07%) |
Jun 30, 2015 | 9.865 | 9.865 | 9.762 | 9.810 | 35,291 | -0.05(-0.49%) |
Jun 29, 2015 | 9.865 | 9.872 | 9.810 | 9.858 | 22,260 | +0.00(+0.00%) |
Jun 26, 2015 | 9.892 | 9.892 | 9.831 | 9.858 | 11,461 | -0.04(-0.42%) |
Jun 25, 2015 | 9.920 | 9.920 | 9.858 | 9.899 | 39,769 | -0.01(-0.14%) |
Jun 24, 2015 | 9.913 | 9.934 | 9.899 | 9.913 | 22,600 | -0.02(-0.21%) |
Jun 23, 2015 | 9.940 | 9.969 | 9.913 | 9.933 | 16,992 | -0.00(-0.01%) |
Jun 22, 2015 | 9.988 | 9.988 | 9.924 | 9.934 | 8,606 | -0.05(-0.47%) |
Jun 19, 2015 | 9.961 | 9.982 | 9.947 | 9.982 | 3,509 | +0.03(+0.28%) |
Jun 18, 2015 | 9.886 | 9.961 | 9.886 | 9.954 | 17,983 | +0.05(+0.55%) |
Jun 17, 2015 | 9.913 | 9.931 | 9.892 | 9.899 | 10,035 | -0.03(-0.34%) |
Jun 16, 2015 | 9.934 | 9.934 | 9.923 | 9.934 | 26,807 | +0.01(+0.07%) |
Jun 15, 2015 | 9.851 | 9.927 | 9.851 | 9.927 | 15,792 | +0.05(+0.49%) |
Jun 12, 2015 | 9.851 | 9.886 | 9.851 | 9.879 | 11,779 | +0.01(+0.14%) |
Jun 11, 2015 | 9.831 | 9.872 | 9.803 | 9.865 | 23,123 | +0.08(+0.84%) |
Jun 10, 2015 | 9.783 | 9.851 | 9.776 | 9.783 | 39,518 | -0.03(-0.26%) |
Jun 09, 2015 | 9.851 | 9.851 | 9.756 | 9.808 | 34,519 | -0.06(-0.57%) |
Jun 08, 2015 | 9.926 | 9.928 | 9.824 | 9.865 | 25,866 | -0.07(-0.69%) |
Jun 05, 2015 | 9.974 | 9.980 | 9.933 | 9.933 | 24,741 | -0.07(-0.75%) |
Jun 04, 2015 | 9.994 | 10.02 | 9.994 | 10.01 | 16,581 | -0.01(-0.07%) |
Jun 03, 2015 | 10.06 | 10.06 | 10.01 | 10.01 | 41,014 | -0.03(-0.34%) |
Jun 02, 2015 | 10.06 | 10.07 | 10.05 | 10.05 | 8,606 | -0.01(-0.14%) |
Jun 01, 2015 | 10.06 | 10.11 | 10.06 | 10.06 | 21,053 | -0.01(-0.14%) |
May 29, 2015 | 10.11 | 10.12 | 10.06 | 10.08 | 27,896 | -0.00(-0.05%) |
May 28, 2015 | 10.06 | 10.08 | 10.03 | 10.08 | 13,492 | +0.03(+0.32%) |
May 27, 2015 | 10.04 | 10.07 | 10.02 | 10.05 | 26,583 | +0.02(+0.20%) |
May 26, 2015 | 9.987 | 10.07 | 9.987 | 10.03 | 22,156 | +0.02(+0.20%) |
May 22, 2015 | 10.01 | 10.01 | 10.01 | 10.01 | 36,231 | -0.01(-0.07%) |
May 21, 2015 | 10.01 | 10.06 | 10.01 | 10.01 | 18,529 | -0.03(-0.27%) |
May 20, 2015 | 10.08 | 10.08 | 10.04 | 10.04 | 15,974 | -0.02(-0.20%) |
May 19, 2015 | 10.10 | 10.11 | 10.04 | 10.06 | 20,217 | -0.05(-0.54%) |
May 18, 2015 | 10.19 | 10.19 | 10.10 | 10.12 | 23,810 | -0.05(-0.47%) |
May 15, 2015 | 10.19 | 10.19 | 10.13 | 10.16 | 14,812 | -0.01(-0.13%) |
May 14, 2015 | 10.14 | 10.18 | 10.10 | 10.18 | 10,168 | +0.03(+0.34%) |
May 13, 2015 | 10.12 | 10.17 | 10.12 | 10.14 | 14,536 | +0.00(+0.00%) |
May 12, 2015 | 10.08 | 10.15 | 10.03 | 10.14 | 40,999 | +0.07(+0.74%) |
May 11, 2015 | 10.14 | 10.15 | 10.07 | 10.07 | 44,223 | -0.05(-0.54%) |
May 08, 2015 | 10.15 | 10.19 | 10.12 | 10.12 | 24,974 | -0.01(-0.13%) |
May 07, 2015 | 10.11 | 10.16 | 10.08 | 10.14 | 16,914 | -0.01(-0.07%) |
May 06, 2015 | 10.24 | 10.24 | 10.14 | 10.14 | 32,583 | -0.08(-0.80%) |
May 05, 2015 | 10.23 | 10.23 | 10.19 | 10.23 | 37,597 | -0.01(-0.07%) |
May 04, 2015 | 10.25 | 10.25 | 10.22 | 10.23 | 11,207 | -0.01(-0.13%) |